大和証券グループ本社(8601)の株価時系列情報
大和証券グループ本社(8601)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 474 | 477 | 464 | 475 | 16,272,000 |
2012/12/27 | 479 | 482 | 464 | 472 | 29,255,000 |
2012/12/26 | 471 | 477 | 470 | 475 | 13,647,000 |
2012/12/25 | 459 | 465 | 455 | 463 | 13,998,000 |
2012/12/21 | 452 | 462 | 437 | 443 | 20,958,000 |
2012/12/20 | 439 | 454 | 435 | 446 | 23,295,000 |
2012/12/19 | 442 | 445 | 435 | 443 | 14,836,000 |
2012/12/18 | 415 | 431 | 414 | 428 | 18,144,000 |
2012/12/17 | 414 | 415 | 406 | 412 | 13,499,000 |
2012/12/14 | 402 | 409 | 401 | 404 | 18,710,000 |
2012/12/13 | 399 | 411 | 397 | 407 | 17,350,000 |
2012/12/12 | 388 | 392 | 385 | 391 | 11,263,000 |
2012/12/11 | 380 | 383 | 377 | 381 | 10,509,000 |
2012/12/10 | 390 | 390 | 380 | 381 | 7,278,000 |
2012/12/07 | 386 | 390 | 383 | 390 | 10,478,000 |
2012/12/06 | 387 | 390 | 382 | 385 | 11,807,000 |
2012/12/05 | 372 | 387 | 370 | 382 | 14,166,000 |
2012/12/04 | 363 | 377 | 363 | 375 | 12,753,000 |
2012/12/03 | 368 | 373 | 366 | 368 | 5,915,000 |
2012/11/30 | 369 | 372 | 361 | 365 | 7,724,000 |
2012/11/29 | 365 | 371 | 364 | 366 | 7,305,000 |
2012/11/28 | 367 | 369 | 361 | 361 | 9,054,000 |
2012/11/27 | 369 | 375 | 368 | 372 | 8,936,000 |
2012/11/26 | 373 | 377 | 371 | 372 | 12,147,000 |
2012/11/22 | 356 | 365 | 354 | 365 | 14,894,000 |
2012/11/21 | 351 | 353 | 346 | 349 | 10,035,000 |
2012/11/20 | 350 | 351 | 341 | 345 | 13,521,000 |
2012/11/19 | 356 | 360 | 349 | 350 | 11,258,000 |
2012/11/16 | 335 | 353 | 333 | 348 | 23,412,000 |
2012/11/15 | 314 | 325 | 312 | 325 | 12,998,000 |
2012/11/14 | 305 | 312 | 304 | 311 | 5,494,000 |
2012/11/13 | 306 | 308 | 301 | 306 | 5,393,000 |
2012/11/12 | 306 | 309 | 305 | 305 | 4,412,000 |
2012/11/09 | 308 | 310 | 305 | 308 | 6,721,000 |
2012/11/08 | 313 | 316 | 310 | 312 | 5,932,000 |
2012/11/07 | 325 | 325 | 317 | 321 | 11,030,000 |
2012/11/06 | 326 | 326 | 317 | 319 | 6,601,000 |
2012/11/05 | 322 | 327 | 320 | 323 | 8,604,000 |
2012/11/02 | 325 | 331 | 323 | 330 | 7,692,000 |
2012/11/01 | 319 | 323 | 315 | 321 | 9,214,000 |
2012/10/31 | 316 | 319 | 313 | 318 | 6,376,000 |
2012/10/30 | 317 | 321 | 314 | 315 | 9,024,000 |
2012/10/29 | 311 | 319 | 311 | 315 | 7,976,000 |
2012/10/26 | 316 | 317 | 311 | 313 | 6,091,000 |
2012/10/25 | 309 | 317 | 309 | 317 | 7,624,000 |
2012/10/24 | 308 | 314 | 308 | 309 | 7,853,000 |
2012/10/23 | 319 | 319 | 310 | 314 | 8,151,000 |
2012/10/22 | 308 | 317 | 307 | 315 | 6,704,000 |
2012/10/19 | 310 | 315 | 310 | 314 | 5,936,000 |
2012/10/18 | 306 | 314 | 304 | 312 | 9,378,000 |
2012/10/17 | 304 | 305 | 301 | 303 | 9,191,000 |
2012/10/16 | 293 | 299 | 293 | 299 | 7,863,000 |
2012/10/15 | 292 | 293 | 286 | 289 | 9,229,000 |
2012/10/12 | 290 | 296 | 290 | 294 | 5,882,000 |
2012/10/11 | 290 | 295 | 288 | 290 | 7,271,000 |
2012/10/10 | 294 | 297 | 293 | 294 | 6,893,000 |
2012/10/09 | 304 | 307 | 299 | 300 | 10,199,000 |
2012/10/05 | 305 | 310 | 303 | 307 | 10,056,000 |
2012/10/04 | 298 | 306 | 297 | 303 | 8,008,000 |
2012/10/03 | 293 | 298 | 291 | 295 | 6,349,000 |
2012/10/02 | 296 | 301 | 293 | 294 | 6,072,000 |
2012/10/01 | 295 | 298 | 288 | 293 | 6,996,000 |
2012/09/28 | 303 | 303 | 292 | 297 | 9,356,000 |
2012/09/27 | 296 | 303 | 295 | 302 | 9,142,000 |
2012/09/26 | 303 | 305 | 294 | 297 | 9,040,000 |
2012/09/25 | 302 | 309 | 302 | 308 | 14,315,000 |
2012/09/24 | 303 | 308 | 301 | 306 | 6,058,000 |
2012/09/21 | 307 | 311 | 305 | 305 | 7,221,000 |
2012/09/20 | 312 | 318 | 307 | 308 | 10,094,000 |
2012/09/19 | 314 | 320 | 310 | 316 | 13,883,000 |
2012/09/18 | 310 | 316 | 307 | 311 | 11,098,000 |
2012/09/14 | 303 | 309 | 301 | 308 | 15,766,000 |
2012/09/13 | 297 | 298 | 293 | 296 | 7,983,000 |
2012/09/12 | 293 | 297 | 293 | 295 | 7,197,000 |
2012/09/11 | 293 | 297 | 291 | 295 | 5,415,000 |
2012/09/10 | 295 | 298 | 292 | 298 | 8,710,000 |
2012/09/07 | 294 | 296 | 290 | 295 | 11,835,000 |
2012/09/06 | 278 | 284 | 276 | 282 | 10,299,000 |
2012/09/05 | 279 | 280 | 273 | 276 | 6,149,000 |
2012/09/04 | 285 | 286 | 277 | 281 | 7,995,000 |
2012/09/03 | 286 | 292 | 284 | 286 | 9,279,000 |
2012/08/31 | 284 | 290 | 283 | 283 | 11,462,000 |
2012/08/30 | 293 | 295 | 287 | 288 | 5,604,000 |
2012/08/29 | 291 | 296 | 291 | 294 | 5,377,000 |
2012/08/28 | 299 | 302 | 289 | 291 | 11,654,000 |
2012/08/27 | 302 | 304 | 298 | 300 | 5,554,000 |
2012/08/24 | 302 | 303 | 299 | 300 | 6,736,000 |
2012/08/23 | 300 | 307 | 298 | 306 | 6,756,000 |
2012/08/22 | 304 | 305 | 297 | 303 | 9,497,000 |
2012/08/21 | 306 | 312 | 306 | 307 | 5,926,000 |
2012/08/20 | 309 | 310 | 304 | 305 | 6,551,000 |
2012/08/17 | 307 | 310 | 304 | 309 | 9,477,000 |
2012/08/16 | 294 | 305 | 293 | 304 | 8,274,000 |
2012/08/15 | 295 | 296 | 289 | 291 | 7,389,000 |
2012/08/14 | 295 | 298 | 291 | 293 | 6,687,000 |
2012/08/13 | 290 | 293 | 285 | 293 | 6,614,000 |
2012/08/10 | 291 | 297 | 288 | 293 | 8,682,000 |
2012/08/09 | 287 | 294 | 285 | 292 | 8,395,000 |
2012/08/08 | 289 | 293 | 285 | 288 | 12,806,000 |
2012/08/07 | 284 | 290 | 284 | 287 | 6,362,000 |
2012/08/06 | 286 | 290 | 283 | 285 | 8,867,000 |
2012/08/03 | 281 | 283 | 278 | 279 | 7,024,000 |
2012/08/02 | 285 | 288 | 282 | 286 | 8,621,000 |
2012/08/01 | 289 | 291 | 283 | 287 | 9,409,000 |
2012/07/31 | 284 | 296 | 280 | 295 | 10,430,000 |
2012/07/30 | 285 | 288 | 281 | 284 | 7,965,000 |
2012/07/27 | 273 | 280 | 273 | 280 | 9,301,000 |
2012/07/26 | 260 | 270 | 259 | 268 | 11,197,000 |
2012/07/25 | 259 | 260 | 254 | 256 | 9,800,000 |
2012/07/24 | 260 | 264 | 258 | 260 | 8,145,000 |
2012/07/23 | 258 | 264 | 257 | 259 | 7,943,000 |
2012/07/20 | 275 | 275 | 263 | 264 | 11,180,000 |
2012/07/19 | 276 | 279 | 273 | 276 | 6,771,000 |
2012/07/18 | 276 | 278 | 270 | 271 | 7,167,000 |
2012/07/17 | 272 | 279 | 272 | 276 | 7,248,000 |
2012/07/13 | 272 | 275 | 271 | 271 | 7,539,000 |
2012/07/12 | 273 | 281 | 271 | 272 | 10,087,000 |
2012/07/11 | 272 | 278 | 268 | 277 | 10,615,000 |
2012/07/10 | 285 | 286 | 274 | 274 | 11,664,000 |
2012/07/09 | 287 | 289 | 283 | 284 | 7,553,000 |
2012/07/06 | 291 | 294 | 289 | 291 | 7,465,000 |
2012/07/05 | 292 | 298 | 291 | 293 | 5,656,000 |
2012/07/04 | 296 | 298 | 293 | 294 | 6,530,000 |
2012/07/03 | 293 | 298 | 291 | 293 | 9,148,000 |
2012/07/02 | 302 | 303 | 292 | 292 | 12,030,000 |
2012/06/29 | 290 | 300 | 289 | 297 | 11,742,000 |
2012/06/28 | 288 | 294 | 287 | 293 | 8,965,000 |
2012/06/27 | 281 | 287 | 279 | 287 | 6,543,000 |
2012/06/26 | 281 | 286 | 278 | 281 | 15,718,000 |
2012/06/25 | 286 | 288 | 283 | 285 | 9,474,000 |
2012/06/22 | 278 | 289 | 277 | 287 | 10,750,000 |
2012/06/21 | 280 | 284 | 278 | 283 | 11,258,000 |
2012/06/20 | 270 | 279 | 270 | 278 | 12,487,000 |
2012/06/19 | 265 | 271 | 264 | 266 | 9,674,000 |
2012/06/18 | 271 | 273 | 266 | 268 | 7,984,000 |
2012/06/15 | 268 | 268 | 257 | 261 | 11,473,000 |
2012/06/14 | 254 | 268 | 254 | 265 | 10,654,000 |
2012/06/13 | 259 | 261 | 255 | 258 | 4,822,000 |
2012/06/12 | 258 | 262 | 255 | 258 | 5,534,000 |
2012/06/11 | 263 | 267 | 261 | 263 | 6,701,000 |
2012/06/08 | 262 | 262 | 254 | 255 | 12,295,000 |
2012/06/07 | 261 | 265 | 258 | 264 | 10,720,000 |
2012/06/06 | 247 | 257 | 245 | 254 | 9,203,000 |
2012/06/05 | 239 | 247 | 238 | 247 | 9,070,000 |
2012/06/04 | 235 | 240 | 235 | 238 | 7,729,000 |
2012/06/01 | 244 | 251 | 241 | 243 | 9,633,000 |
2012/05/31 | 246 | 249 | 245 | 248 | 7,713,000 |
2012/05/30 | 253 | 254 | 250 | 252 | 6,960,000 |
2012/05/29 | 250 | 256 | 248 | 256 | 9,475,000 |
2012/05/28 | 252 | 253 | 249 | 252 | 3,817,000 |
2012/05/25 | 256 | 257 | 250 | 252 | 5,701,000 |
2012/05/24 | 252 | 255 | 248 | 253 | 9,863,000 |
2012/05/23 | 259 | 259 | 251 | 252 | 9,805,000 |
2012/05/22 | 260 | 262 | 257 | 260 | 10,068,000 |
2012/05/21 | 254 | 256 | 250 | 253 | 9,152,000 |
2012/05/18 | 257 | 260 | 254 | 254 | 11,244,000 |
2012/05/17 | 257 | 272 | 256 | 268 | 14,395,000 |
2012/05/16 | 262 | 265 | 255 | 258 | 9,103,000 |
2012/05/15 | 265 | 267 | 261 | 264 | 6,726,000 |
2012/05/14 | 267 | 274 | 267 | 270 | 5,577,000 |
2012/05/11 | 273 | 277 | 266 | 267 | 8,526,000 |
2012/05/10 | 273 | 278 | 272 | 274 | 5,902,000 |
2012/05/09 | 279 | 282 | 274 | 276 | 12,064,000 |
2012/05/08 | 280 | 285 | 276 | 283 | 9,643,000 |
2012/05/07 | 282 | 284 | 277 | 278 | 10,837,000 |
2012/05/02 | 290 | 294 | 288 | 292 | 11,769,000 |
2012/05/01 | 298 | 299 | 284 | 286 | 13,002,000 |
2012/04/27 | 308 | 316 | 302 | 304 | 9,611,000 |
2012/04/26 | 312 | 313 | 308 | 311 | 8,958,000 |
2012/04/25 | 304 | 311 | 302 | 308 | 12,485,000 |
2012/04/24 | 303 | 305 | 297 | 300 | 10,162,000 |
2012/04/23 | 309 | 312 | 306 | 307 | 5,301,000 |
2012/04/20 | 310 | 311 | 307 | 309 | 5,188,000 |
2012/04/19 | 314 | 316 | 309 | 311 | 11,567,000 |
2012/04/18 | 317 | 320 | 315 | 318 | 11,219,000 |
2012/04/17 | 306 | 314 | 306 | 309 | 9,385,000 |
2012/04/16 | 311 | 313 | 306 | 306 | 8,326,000 |
2012/04/13 | 315 | 319 | 311 | 316 | 15,471,000 |
2012/04/12 | 306 | 311 | 306 | 310 | 8,585,000 |
2012/04/11 | 305 | 310 | 303 | 307 | 13,359,000 |
2012/04/10 | 320 | 330 | 310 | 313 | 25,920,000 |
2012/04/09 | 317 | 325 | 310 | 320 | 17,972,000 |
2012/04/06 | 324 | 332 | 321 | 326 | 13,543,000 |
2012/04/05 | 318 | 326 | 316 | 324 | 13,626,000 |
2012/04/04 | 328 | 335 | 322 | 323 | 14,497,000 |
2012/04/03 | 334 | 335 | 327 | 330 | 8,958,000 |
2012/04/02 | 331 | 338 | 330 | 334 | 13,875,000 |
2012/03/30 | 330 | 330 | 324 | 327 | 15,380,000 |
2012/03/29 | 337 | 338 | 329 | 333 | 12,306,000 |
2012/03/28 | 341 | 345 | 338 | 342 | 10,726,000 |
2012/03/27 | 335 | 346 | 334 | 346 | 17,782,000 |
2012/03/26 | 335 | 338 | 328 | 331 | 13,839,000 |
2012/03/23 | 336 | 339 | 334 | 337 | 10,620,000 |
2012/03/22 | 336 | 346 | 332 | 343 | 20,234,000 |
2012/03/21 | 347 | 353 | 337 | 339 | 18,723,000 |
2012/03/19 | 347 | 356 | 345 | 353 | 17,856,000 |
2012/03/16 | 346 | 347 | 343 | 347 | 19,185,000 |
2012/03/15 | 357 | 359 | 349 | 349 | 23,887,000 |
2012/03/14 | 358 | 361 | 355 | 355 | 12,101,000 |
2012/03/13 | 350 | 355 | 347 | 349 | 12,907,000 |
2012/03/12 | 351 | 355 | 349 | 349 | 12,684,000 |
2012/03/09 | 344 | 349 | 337 | 347 | 18,657,000 |
2012/03/08 | 329 | 339 | 328 | 337 | 11,748,000 |
2012/03/07 | 323 | 326 | 321 | 323 | 13,854,000 |
2012/03/06 | 336 | 337 | 328 | 331 | 14,013,000 |
2012/03/05 | 339 | 343 | 334 | 336 | 10,145,000 |
2012/03/02 | 339 | 344 | 336 | 342 | 14,714,000 |
2012/03/01 | 337 | 343 | 330 | 333 | 12,581,000 |
2012/02/29 | 347 | 347 | 336 | 337 | 13,135,000 |
2012/02/28 | 334 | 345 | 331 | 344 | 18,337,000 |
2012/02/27 | 346 | 348 | 338 | 339 | 12,874,000 |
2012/02/24 | 336 | 343 | 335 | 341 | 22,185,000 |
2012/02/23 | 322 | 338 | 319 | 335 | 21,307,000 |
2012/02/22 | 315 | 323 | 314 | 322 | 17,234,000 |
2012/02/21 | 316 | 322 | 313 | 314 | 12,812,000 |
2012/02/20 | 317 | 320 | 314 | 318 | 14,219,000 |
2012/02/17 | 316 | 320 | 308 | 310 | 19,207,000 |
2012/02/16 | 302 | 313 | 299 | 309 | 20,435,000 |
2012/02/15 | 293 | 304 | 293 | 302 | 17,694,000 |
2012/02/14 | 284 | 290 | 279 | 290 | 14,037,000 |
2012/02/13 | 279 | 288 | 279 | 286 | 13,544,000 |
2012/02/10 | 284 | 285 | 280 | 280 | 8,004,000 |
2012/02/09 | 283 | 287 | 276 | 286 | 12,765,000 |
2012/02/08 | 279 | 284 | 276 | 282 | 10,649,000 |
2012/02/07 | 284 | 284 | 276 | 280 | 13,150,000 |
2012/02/06 | 283 | 287 | 280 | 283 | 13,012,000 |
2012/02/03 | 280 | 281 | 274 | 275 | 10,195,000 |
2012/02/02 | 279 | 284 | 278 | 281 | 13,689,000 |
2012/02/01 | 270 | 275 | 268 | 269 | 11,743,000 |
2012/01/31 | 272 | 278 | 271 | 274 | 8,220,000 |
2012/01/30 | 271 | 276 | 271 | 272 | 5,838,000 |
2012/01/27 | 276 | 278 | 270 | 272 | 10,618,000 |
2012/01/26 | 283 | 283 | 277 | 280 | 9,315,000 |
2012/01/25 | 279 | 282 | 276 | 281 | 11,420,000 |
2012/01/24 | 283 | 284 | 274 | 278 | 13,024,000 |
2012/01/23 | 275 | 283 | 275 | 281 | 14,490,000 |
2012/01/20 | 273 | 274 | 266 | 273 | 17,567,000 |
2012/01/19 | 251 | 258 | 249 | 257 | 14,724,000 |
2012/01/18 | 241 | 251 | 240 | 245 | 7,607,000 |
2012/01/17 | 242 | 244 | 240 | 242 | 6,115,000 |
2012/01/16 | 241 | 241 | 238 | 240 | 4,472,000 |
2012/01/13 | 247 | 248 | 243 | 245 | 6,638,000 |
2012/01/12 | 249 | 252 | 243 | 243 | 6,680,000 |
2012/01/11 | 245 | 253 | 245 | 251 | 9,938,000 |
2012/01/10 | 248 | 251 | 244 | 245 | 7,108,000 |
2012/01/06 | 245 | 248 | 241 | 243 | 6,948,000 |
2012/01/05 | 250 | 250 | 243 | 247 | 5,371,000 |
2012/01/04 | 245 | 253 | 243 | 251 | 7,495,000 |